579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183600,425404060,16530,16530,16530,16530,453
|
|
20230619,183500,425404060,16530,16530,16530,16530,0
|
|
20230619,183400,425404060,16530,16530,16530,16530,0
|
|
20230619,183300,425404060,16530,16530,16530,16530,0
|
|
20230619,183200,425404060,16530,16530,16530,16530,0
|
|
20230619,183100,425404060,16530,16530,16530,16530,0
|
|
20230619,183000,425404060,16530,16530,16530,16530,0
|
|
20230619,182900,425404060,16530,16530,16530,16530,0
|
|
20230619,182800,425404060,16530,16530,16530,16530,0
|
|
20230619,182700,425404060,16530,16530,16530,16530,0
|
|
20230619,182600,425404060,16530,16530,16530,16530,0
|
|
20230619,182500,425404060,16530,16530,16530,16530,0
|
|
20230619,182400,425404060,16530,16530,16530,16530,0
|
|
20230619,182300,425404060,16530,16530,16530,16530,0
|
|
20230619,182200,425404060,16530,16530,16530,16530,0
|
|
20230619,182100,425404060,16530,16530,16530,16530,0
|
|
20230619,182000,425404060,16530,16530,16530,16530,0
|
|
20230619,181900,425404060,16530,16530,16530,16530,0
|
|
20230619,181800,425404060,16530,16530,16530,16530,0
|
|
20230619,181700,425404060,16530,16530,16530,16530,0
|
|
20230619,181600,425404060,16530,16530,16530,16530,0
|
|
20230619,181500,425404060,16530,16530,16530,16530,0
|
|
20230619,181400,425404060,16530,16530,16530,16530,0
|
|
20230619,181300,425404060,16530,16530,16530,16530,0
|
|
20230619,181200,425404060,16530,16530,16530,16530,0
|
|
20230619,181100,425404060,16530,16530,16530,16530,0
|
|
20230619,181000,425404060,16530,16530,16530,16530,0
|
|
20230619,180900,425404060,16530,16530,16530,16530,0
|
|
20230619,180800,425404060,16530,16530,16530,16530,0
|
|
20230619,180700,425404060,16530,16530,16530,16530,0
|
|
20230619,180600,425404060,16530,16530,16530,16530,453
|
|
20230619,180500,425404060,16530,16530,16530,16530,0
|
|
20230619,180400,425404060,16530,16530,16530,16530,0
|
|
20230619,180300,425404060,16530,16530,16530,16530,0
|
|
20230619,180200,425404060,16530,16530,16530,16530,0
|
|
20230619,180100,425404060,16530,16530,16530,16530,0
|
|
20230619,180000,425404060,16530,16530,16530,16530,0
|
|
20230619,175900,425404060,16530,16530,16530,16530,0
|
|
20230619,175800,425404060,16530,16530,16530,16530,0
|
|
20230619,175700,425404060,16530,16530,16530,16530,0
|
|
20230619,175600,425404060,16530,16530,16530,16530,0
|
|
20230619,175500,425404060,16530,16530,16530,16530,0
|
|
20230619,175400,425404060,16530,16530,16530,16530,0
|
|
20230619,175300,425404060,16530,16530,16530,16530,0
|
|
20230619,175200,425404060,16530,16530,16530,16530,0
|
|
20230619,175100,425404060,16530,16530,16530,16530,0
|
|
20230619,175000,425404060,16530,16530,16530,16530,0
|
|
20230619,174900,425404060,16530,16530,16530,16530,0
|
|
20230619,174800,425404060,16530,16530,16530,16530,0
|
|
20230619,174700,425404060,16530,16530,16530,16530,0
|
|
20230619,174600,425404060,16530,16530,16530,16530,0
|
|
20230619,174500,425404060,16530,16530,16530,16530,0
|
|
20230619,174400,425404060,16530,16530,16530,16530,0
|
|
20230619,174300,425404060,16530,16530,16530,16530,0
|
|
20230619,174200,425404060,16530,16530,16530,16530,0
|
|
20230619,174100,425404060,16530,16530,16530,16530,0
|
|
20230619,174000,425404060,16530,16530,16530,16530,0
|
|
20230619,173900,425404060,16530,16530,16530,16530,0
|
|
20230619,173800,425404060,16530,16530,16530,16530,0
|
|
20230619,173700,425404060,16530,16530,16530,16530,0
|
|
20230619,173600,425404060,16530,16530,16530,16530,453
|
|
20230619,173500,425404060,16530,16530,16530,16530,0
|
|
20230619,173400,425404060,16530,16530,16530,16530,0
|
|
20230619,173300,425404060,16530,16530,16530,16530,0
|
|
20230619,173200,425404060,16530,16530,16530,16530,0
|
|
20230619,173100,425404060,16530,16530,16530,16530,0
|
|
20230619,173000,425404060,16530,16530,16530,16530,0
|
|
20230619,172900,425404060,16530,16530,16530,16530,0
|
|
20230619,172800,425404060,16530,16530,16530,16530,0
|
|
20230619,172700,425404060,16530,16530,16530,16530,0
|
|
20230619,172600,425404060,16530,16530,16530,16530,0
|
|
20230619,172500,425404060,16530,16530,16530,16530,0
|
|
20230619,172400,425404060,16530,16530,16530,16530,0
|
|
20230619,172300,425404060,16530,16530,16530,16530,0
|
|
20230619,172200,425404060,16530,16530,16530,16530,0
|
|
20230619,172100,425404060,16530,16530,16530,16530,0
|
|
20230619,172000,425404060,16530,16530,16530,16530,0
|
|
20230619,171900,425404060,16530,16530,16530,16530,0
|
|
20230619,171800,425404060,16530,16530,16530,16530,0
|
|
20230619,171700,425404060,16530,16530,16530,16530,0
|
|
20230619,171600,425404060,16530,16530,16530,16530,0
|
|
20230619,171500,425404060,16530,16530,16530,16530,0
|
|
20230619,171400,425404060,16530,16530,16530,16530,0
|
|
20230619,171300,425404060,16530,16530,16530,16530,0
|
|
20230619,171200,425404060,16530,16530,16530,16530,0
|
|
20230619,171100,425404060,16530,16530,16530,16530,0
|
|
20230619,171000,425404060,16530,16530,16530,16530,0
|
|
20230619,170900,425404060,16530,16530,16530,16530,0
|
|
20230619,170800,425404060,16530,16530,16530,16530,0
|
|
20230619,170700,425404060,16530,16530,16530,16530,0
|
|
20230619,170600,425404060,16530,16530,16530,16530,453
|
|
20230619,170500,425404060,16530,16530,16530,16530,0
|
|
20230619,170400,425404060,16530,16530,16530,16530,0
|
|
20230619,170300,425404060,16530,16530,16530,16530,0
|
|
20230619,170200,425404060,16530,16530,16530,16530,0
|
|
20230619,170100,425404060,16530,16530,16530,16530,0
|
|
20230619,170000,425404060,16530,16530,16530,16530,0
|
|
20230619,165900,425404060,16530,16530,16530,16530,0
|
|
20230619,165800,425404060,16530,16530,16530,16530,0
|
|
20230619,165700,425404060,16530,16530,16530,16530,0
|
|
20230619,165600,425404060,16530,16530,16530,16530,0
|
|
20230619,165500,425404060,16530,16530,16530,16530,0
|
|
20230619,165400,425404060,16530,16530,16530,16530,0
|
|
20230619,165300,425404060,16530,16530,16530,16530,0
|
|
20230619,165200,425404060,16530,16530,16530,16530,0
|
|
20230619,165100,425404060,16530,16530,16530,16530,0
|
|
20230619,165000,425404060,16530,16530,16530,16530,0
|
|
20230619,164900,425404060,16530,16530,16530,16530,0
|
|
20230619,164800,425404060,16530,16530,16530,16530,0
|
|
20230619,164700,425404060,16530,16530,16530,16530,0
|
|
20230619,164600,425404060,16530,16530,16530,16530,0
|
|
20230619,164500,425404060,16530,16530,16530,16530,0
|
|
20230619,164400,425404060,16530,16530,16530,16530,0
|
|
20230619,164300,425404060,16530,16530,16530,16530,0
|
|
20230619,164200,425404060,16530,16530,16530,16530,0
|
|
20230619,164100,425404060,16530,16530,16530,16530,0
|
|
20230619,164000,425404060,16530,16530,16530,16530,0
|
|
20230619,163900,425404060,16530,16530,16530,16530,0
|
|
20230619,163800,425404060,16530,16530,16530,16530,0
|
|
20230619,163700,425404060,16530,16530,16530,16530,0
|
|
20230619,163600,425404060,16530,16530,16530,16530,453
|
|
20230619,163500,425404060,16530,16530,16530,16530,0
|
|
20230619,163400,425404060,16530,16530,16530,16530,0
|
|
20230619,163300,425404060,16530,16530,16530,16530,0
|
|
20230619,163200,425404060,16530,16530,16530,16530,0
|
|
20230619,163100,425404060,16530,16530,16530,16530,0
|
|
20230619,163000,425404060,16530,16530,16530,16530,0
|
|
20230619,162900,425404060,16530,16530,16530,16530,0
|
|
20230619,162800,425404060,16530,16530,16530,16530,0
|
|
20230619,162700,425404060,16530,16530,16530,16530,0
|
|
20230619,162600,425404060,16530,16530,16530,16530,0
|
|
20230619,162500,425404060,16530,16530,16530,16530,0
|
|
20230619,162400,425404060,16530,16530,16530,16530,0
|
|
20230619,162300,425404060,16530,16530,16530,16530,0
|
|
20230619,162200,425404060,16530,16530,16530,16530,0
|
|
20230619,162100,425404060,16530,16530,16530,16530,0
|
|
20230619,162000,425404060,16530,16530,16530,16530,0
|
|
20230619,161900,425404060,16530,16530,16530,16530,0
|
|
20230619,161800,425404060,16530,16530,16530,16530,0
|
|
20230619,161700,425404060,16530,16530,16530,16530,0
|
|
20230619,161600,425404060,16530,16530,16530,16530,0
|
|
20230619,161500,425404060,16530,16530,16530,16530,0
|
|
20230619,161400,425404060,16530,16530,16530,16530,0
|
|
20230619,161300,425404060,16530,16530,16530,16530,0
|
|
20230619,161200,425404060,16530,16530,16530,16530,0
|
|
20230619,161100,425404060,16530,16530,16530,16530,0
|
|
20230619,161000,425404060,16530,16530,16530,16530,0
|
|
20230619,160900,425404060,16530,16530,16530,16530,0
|
|
20230619,160800,425404060,16530,16530,16530,16530,0
|
|
20230619,160700,425404060,16530,16530,16530,16530,0
|
|
20230619,160600,425404060,16530,16530,16530,16530,453
|
|
20230619,160500,425404060,16530,16530,16530,16530,0
|
|
20230619,160400,425404060,16530,16530,16530,16530,0
|
|
20230619,160300,425404060,16530,16530,16530,16530,0
|
|
20230619,160200,425404060,16530,16530,16530,16530,0
|
|
20230619,160100,425404060,16530,16530,16530,16530,0
|
|
20230619,160000,425404060,16530,16530,16530,16530,0
|
|
20230619,155900,425404060,16530,16530,16530,16530,0
|
|
20230619,155800,425404060,16530,16530,16530,16530,0
|
|
20230619,155700,425404060,16530,16530,16530,16530,0
|
|
20230619,155600,425404060,16530,16530,16530,16530,0
|
|
20230619,155500,425404060,16530,16530,16530,16530,0
|
|
20230619,155400,425404060,16530,16530,16530,16530,0
|
|
20230619,155300,425404060,16530,16530,16530,16530,0
|
|
20230619,155200,425404060,16530,16530,16530,16530,0
|
|
20230619,155100,425404060,16530,16530,16530,16530,0
|
|
20230619,155000,425404060,16530,16530,16530,16530,0
|
|
20230619,154900,425404060,16530,16530,16530,16530,0
|
|
20230619,154800,425404060,16530,16530,16530,16530,0
|
|
20230619,154700,425404060,16530,16530,16530,16530,0
|
|
20230619,154600,425404060,16530,16530,16530,16530,0
|
|
20230619,154500,425404060,16530,16530,16530,16530,0
|
|
20230619,154400,425404060,16530,16530,16530,16530,0
|
|
20230619,154300,425404060,16530,16530,16530,16530,0
|
|
20230619,154200,425404060,16530,16530,16530,16530,0
|
|
20230619,154100,425404060,16530,16530,16530,16530,0
|
|
20230619,154000,425404060,16530,16530,16530,16530,0
|
|
20230619,153900,425404060,16530,16530,16530,16530,0
|
|
20230619,153800,425404060,16530,16530,16530,16530,0
|
|
20230619,153700,425404060,16530,16530,16530,16530,0
|
|
20230619,153600,425404060,16530,16530,16530,16530,453
|
|
20230619,153500,425404060,16530,16530,16530,16530,0
|
|
20230619,153400,425404060,16530,16530,16530,16530,0
|
|
20230619,153300,425404060,16530,16530,16530,16530,0
|
|
20230619,153200,425404060,16530,16530,16530,16530,0
|
|
20230619,153100,425404060,16530,16530,16530,16530,0
|
|
20230619,153000,425404060,16530,16530,16530,16530,453
|
|
20230619,152900,417915970,16520,16520,16520,16520,0
|
|
20230619,152800,417915970,16520,16520,16520,16520,0
|
|
20230619,152700,417915970,16520,16520,16520,16520,0
|
|
20230619,152600,417915970,16520,16520,16520,16520,0
|
|
20230619,152500,417915970,16520,16520,16520,16520,0
|
|
20230619,152400,417915970,16520,16520,16520,16520,0
|
|
20230619,152300,417915970,16520,16520,16520,16520,0
|
|
20230619,152200,417915970,16520,16520,16520,16520,0
|
|
20230619,152100,417915970,16520,16520,16520,16520,0
|
|
20230619,152000,417915970,16520,16520,16520,16520,0
|
|
20230619,151900,417915970,16520,16550,16550,16520,139
|
|
20230619,151800,415618250,16560,16570,16570,16560,107
|
|
20230619,151700,413846290,16570,16570,16570,16570,3
|
|
20230619,151600,413796580,16570,16580,16580,16570,65
|
|
20230619,151500,412719470,16580,16540,16580,16540,12
|
|
20230619,151400,412520870,16580,16580,16580,16580,121
|
|
20230619,151300,410514690,16540,16590,16590,16540,7
|
|
20230619,151200,410398610,16590,16560,16590,16560,228
|
|
20230619,151100,406622870,16590,16590,16590,16590,19
|
|
20230619,151000,406307660,16560,16560,16560,16560,1
|
|
20230619,150900,406291100,16590,16590,16590,16590,2
|
|
20230619,150800,406257920,16590,16590,16590,16590,4
|
|
20230619,150700,406191560,16590,16590,16590,16590,4
|
|
20230619,150600,406125200,16590,16590,16590,16590,41
|
|
20230619,150500,405445010,16590,16590,16590,16590,2
|
|
20230619,150400,405411830,16550,16550,16550,16550,79
|
|
20230619,150300,404104380,16570,16570,16570,16550,180
|
|
20230619,150200,401123150,16570,16570,16570,16560,75
|
|
20230619,150100,399880490,16560,16560,16560,16560,0
|
|
20230619,150000,399880490,16560,16560,16560,16560,9
|
|
20230619,145900,399731450,16560,16570,16570,16550,141
|
|
20230619,145800,397395620,16570,16560,16570,16560,3
|
|
20230619,145700,397345920,16570,16570,16570,16570,4
|
|
20230619,145600,397279640,16550,16570,16570,16550,9
|
|
20230619,145500,397130550,16580,16590,16590,16580,60
|
|
20230619,145400,396135400,16600,16600,16600,16600,2
|
|
20230619,145300,396102200,16590,16580,16590,16580,90
|
|
20230619,145200,394609600,16580,16590,16600,16580,39
|
|
20230619,145100,393962710,16590,16590,16590,16590,6
|
|
20230619,145000,393863170,16590,16590,16590,16590,4
|
|
20230619,144900,393796810,16590,16590,16590,16590,4
|
|
20230619,144800,393730450,16590,16590,16590,16590,21
|
|
20230619,144700,393382060,16580,16590,16590,16580,38
|
|
20230619,144600,392751660,16590,16580,16590,16580,14
|
|
20230619,144500,392519500,16580,16560,16580,16560,23
|
|
20230619,144400,392138260,16580,16580,16580,16580,102
|
|
20230619,144300,390447100,16580,16560,16580,16560,135
|
|
20230619,144200,388210600,16590,16590,16590,16590,4
|
|
20230619,144100,388144240,16560,16580,16580,16560,54
|
|
20230619,144000,387249920,16580,16600,16600,16580,24
|
|
20230619,143900,386851920,16600,16590,16600,16590,59
|
|
20230619,143800,385873090,16590,16590,16590,16580,4
|
|
20230619,143700,385806740,16590,16590,16590,16590,2
|
|
20230619,143600,385773560,16560,16560,16560,16560,176
|
|
20230619,143500,382859000,16560,16620,16620,16560,958
|
|
20230619,143400,366974360,16610,16620,16620,16610,10
|
|
20230619,143300,366808220,16620,16620,16620,16620,2
|
|
20230619,143200,366774980,16620,16620,16620,16620,9
|
|
20230619,143100,366625400,16620,16620,16620,16620,3
|
|
20230619,143000,366575540,16630,16630,16630,16630,54
|
|
20230619,142900,365677520,16630,16630,16630,16630,3
|
|
20230619,142800,365627630,16640,16640,16640,16640,4
|
|
20230619,142700,365561070,16590,16610,16610,16590,129
|
|
20230619,142600,363420660,16630,16610,16640,16610,249
|
|
20230619,142500,359278730,16640,16640,16640,16640,3
|
|
20230619,142400,359228810,16640,16640,16640,16640,4
|
|
20230619,142300,359162250,16650,16650,16650,16650,2
|
|
20230619,142200,359128950,16610,16600,16610,16600,241
|
|
20230619,142100,355128250,16580,16580,16580,16580,330
|
|
20230619,142000,349656850,16580,16570,16580,16570,37
|
|
20230619,141900,349043540,16540,16540,16540,16540,60
|
|
20230619,141800,348051140,16520,16490,16520,16490,406
|
|
20230619,141700,341351490,16480,16460,16480,16460,32
|
|
20230619,141600,340824370,16460,16460,16460,16460,225
|
|
20230619,141500,337120870,16450,16450,16450,16450,0
|
|
20230619,141400,337120870,16450,16450,16450,16450,169
|
|
20230619,141300,334340820,16440,16440,16440,16440,367
|
|
20230619,141200,328307340,16440,16440,16440,16440,2
|
|
20230619,141100,328274460,16440,16440,16440,16410,16
|
|
20230619,141000,328011480,16410,16410,16410,16410,2
|
|
20230619,140900,327978660,16440,16430,16440,16430,5
|
|
20230619,140800,327896480,16440,16400,16440,16400,381
|
|
20230619,140700,321648000,16390,16390,16390,16390,1
|
|
20230619,140600,321631610,16390,16390,16390,16390,100
|
|
20230619,140500,319992610,16400,16430,16440,16400,524
|
|
20230619,140400,311396690,16430,16430,16430,16430,55
|
|
20230619,140300,310493040,16430,16430,16430,16430,2
|
|
20230619,140200,310460180,16430,16430,16430,16430,4
|
|
20230619,140100,310394460,16430,16430,16430,16430,23
|
|
20230619,140000,310016570,16430,16430,16430,16430,4
|
|
20230619,135900,309950850,16430,16410,16430,16410,99
|
|
20230619,135800,308325980,16430,16430,16430,16430,2
|
|
20230619,135700,308293120,16430,16430,16430,16430,4
|
|
20230619,135600,308227400,16430,16440,16440,16430,104
|
|
20230619,135500,306517660,16430,16390,16430,16390,827
|
|
20230619,135400,292951620,16400,16400,16400,16400,5
|
|
20230619,135300,292869620,16400,16400,16400,16400,4
|
|
20230619,135200,292804020,16390,16390,16390,16390,0
|
|
20230619,135100,292804020,16390,16400,16400,16390,9
|
|
20230619,135000,292656470,16400,16400,16400,16400,6
|
|
20230619,134900,292558070,16400,16400,16400,16400,2
|
|
20230619,134800,292525270,16400,16400,16400,16400,2
|
|
20230619,134700,292492470,16400,16400,16400,16400,2
|
|
20230619,134600,292459670,16400,16400,16400,16400,6
|
|
20230619,134500,292361270,16400,16400,16400,16400,305
|
|
20230619,134400,287359270,16400,16400,16400,16400,108
|
|
20230619,134300,285588070,16400,16400,16400,16400,3
|
|
20230619,134200,285538870,16380,16400,16400,16380,29
|
|
20230619,134100,285063620,16400,16400,16400,16400,0
|
|
20230619,134000,285063620,16400,16400,16400,16400,4
|
|
20230619,133900,284998020,16390,16390,16390,16390,6
|
|
20230619,133800,284899680,16400,16400,16400,16400,2
|
|
20230619,133700,284866880,16400,16400,16420,16400,121
|
|
20230619,133600,282882440,16420,16420,16420,16420,6
|
|
20230619,133500,282783920,16420,16420,16420,16420,4
|
|
20230619,133400,282718240,16420,16420,16420,16420,25
|
|
20230619,133300,282307740,16410,16410,16410,16410,64
|
|
20230619,133200,281257500,16400,16400,16400,16400,1
|
|
20230619,133100,281241100,16410,16410,16410,16410,4
|
|
20230619,133000,281175460,16410,16400,16410,16400,67
|
|
20230619,132900,280076090,16410,16410,16410,16410,3
|
|
20230619,132800,280026860,16400,16400,16400,16400,16
|
|
20230619,132700,279764460,16420,16420,16420,16420,0
|
|
20230619,132600,279764460,16420,16420,16420,16420,0
|
|
20230619,132500,279764460,16420,16420,16420,16420,0
|
|
20230619,132400,279764460,16420,16420,16420,16420,0
|
|
20230619,132300,279764460,16420,16420,16420,16420,0
|
|
20230619,132200,279764460,16420,16420,16420,16420,0
|
|
20230619,132100,279764460,16420,16420,16420,16420,0
|
|
20230619,132000,279764460,16420,16420,16420,16420,0
|
|
20230619,131900,279764460,16420,16420,16420,16420,50
|
|
20230619,131800,278943460,16420,16410,16420,16410,24
|
|
20230619,131700,278549610,16400,16370,16400,16370,49
|
|
20230619,131600,277747180,16390,16390,16390,16390,0
|
|
20230619,131500,277747180,16390,16390,16390,16390,0
|
|
20230619,131400,277747180,16390,16390,16390,16390,0
|
|
20230619,131300,277747180,16390,16380,16390,16380,345
|
|
20230619,131200,272095680,16380,16380,16380,16380,0
|
|
20230619,131100,272095680,16380,16380,16380,16380,106
|
|
20230619,131000,270359400,16370,16370,16370,16370,437
|
|
20230619,130900,263205710,16370,16370,16370,16370,0
|
|
20230619,130800,263205710,16370,16370,16370,16370,500
|
|
20230619,130700,255020710,16360,16360,16360,16360,0
|
|
20230619,130600,255020710,16360,16360,16360,16360,0
|
|
20230619,130500,255020710,16360,16360,16360,16360,1148
|
|
20230619,130400,236239430,16360,16360,16360,16360,5
|
|
20230619,130300,236157630,16330,16330,16330,16330,8
|
|
20230619,130200,236026990,16340,16340,16340,16340,15
|
|
20230619,130100,235781890,16340,16350,16350,16340,75
|
|
20230619,130000,234556370,16350,16350,16350,16350,22
|
|
20230619,125900,234196670,16360,16360,16360,16360,0
|
|
20230619,125800,234196670,16360,16360,16360,16360,0
|
|
20230619,125700,234196670,16360,16360,16360,16360,10
|
|
20230619,125600,234033070,16360,16360,16360,16360,5
|
|
20230619,125500,233951270,16350,16350,16350,16350,0
|
|
20230619,125400,233951270,16350,16350,16350,16350,10
|
|
20230619,125300,233787770,16350,16350,16350,16350,0
|
|
20230619,125200,233787770,16350,16350,16350,16350,0
|
|
20230619,125100,233787770,16350,16360,16360,16350,10
|
|
20230619,125000,233624260,16360,16360,16360,16360,0
|
|
20230619,124900,233624260,16360,16360,16360,16360,7
|
|
20230619,124800,233509740,16340,16340,16340,16340,0
|
|
20230619,124700,233509740,16340,16340,16340,16340,0
|
|
20230619,124600,233509740,16340,16350,16350,16340,62
|
|
20230619,124500,232496280,16360,16360,16360,16360,1
|
|
20230619,124400,232479920,16360,16360,16360,16360,0
|
|
20230619,124300,232479920,16360,16360,16360,16360,0
|
|
20230619,124200,232479920,16360,16360,16360,16360,0
|
|
20230619,124100,232479920,16360,16360,16360,16360,0
|
|
20230619,124000,232479920,16360,16360,16360,16360,0
|
|
20230619,123900,232479920,16360,16360,16360,16360,5
|
|
20230619,123800,232398120,16360,16360,16360,16360,5
|
|
20230619,123700,232316320,16360,16360,16360,16360,0
|
|
20230619,123600,232316320,16360,16360,16360,16360,0
|
|
20230619,123500,232316320,16360,16360,16360,16360,0
|
|
20230619,123400,232316320,16360,16350,16360,16350,49
|
|
20230619,123300,231514730,16340,16340,16340,16340,0
|
|
20230619,123200,231514730,16340,16340,16340,16340,50
|
|
20230619,123100,230697730,16350,16350,16350,16350,0
|
|
20230619,123000,230697730,16350,16350,16350,16350,30
|
|
20230619,122900,230207230,16350,16350,16350,16350,2
|
|
20230619,122800,230174530,16350,16350,16350,16350,1
|
|
20230619,122700,230158180,16350,16350,16350,16350,50
|
|
20230619,122600,229340680,16350,16350,16350,16350,22
|
|
20230619,122500,228980980,16360,16350,16360,16350,61
|
|
20230619,122400,227983090,16350,16350,16350,16350,13
|
|
20230619,122300,227770540,16350,16350,16350,16350,0
|
|
20230619,122200,227770540,16350,16350,16350,16350,20
|
|
20230619,122100,227443540,16360,16360,16360,16360,2
|
|
20230619,122000,227410820,16370,16370,16370,16370,0
|
|
20230619,121900,227410820,16370,16370,16370,16370,0
|
|
20230619,121800,227410820,16370,16370,16370,16370,0
|
|
20230619,121700,227410820,16370,16370,16370,16370,0
|
|
20230619,121600,227410820,16370,16370,16370,16370,0
|
|
20230619,121500,227410820,16370,16370,16370,16370,21
|
|
20230619,121400,227067050,16340,16340,16340,16340,0
|
|
20230619,121300,227067050,16340,16340,16340,16340,10
|
|
20230619,121200,226903650,16370,16350,16370,16350,229
|
|
20230619,121100,223158060,16330,16330,16330,16330,12
|
|
20230619,121000,222962100,16330,16350,16350,16330,52
|
|
20230619,120900,222111940,16350,16350,16350,16350,0
|
|
20230619,120800,222111940,16350,16350,16350,16350,0
|
|
20230619,120700,222111940,16350,16350,16350,16350,0
|
|
20230619,120600,222111940,16350,16350,16350,16350,0
|
|
20230619,120500,222111940,16350,16350,16350,16350,0
|
|
20230619,120400,222111940,16350,16350,16350,16350,100
|
|
20230619,120300,220476940,16320,16320,16320,16320,0
|
|
20230619,120200,220476940,16320,16320,16320,16320,0
|
|
20230619,120100,220476940,16320,16320,16320,16320,0
|
|
20230619,120000,220476940,16320,16320,16320,16320,46
|
|
20230619,115900,219726220,16320,16320,16320,16320,8
|
|
20230619,115800,219595660,16320,16320,16320,16320,0
|
|
20230619,115700,219595660,16320,16320,16320,16320,1
|
|
20230619,115600,219579340,16310,16310,16310,16310,0
|
|
20230619,115500,219579340,16310,16310,16310,16310,0
|
|
20230619,115400,219579340,16310,16320,16320,16310,91
|
|
20230619,115300,218095080,16310,16310,16310,16310,0
|
|
20230619,115200,218095080,16310,16310,16310,16310,0
|
|
20230619,115100,218095080,16310,16310,16310,16310,6
|
|
20230619,115000,217997220,16310,16310,16310,16310,0
|
|
20230619,114900,217997220,16310,16310,16310,16310,0
|
|
20230619,114800,217997220,16310,16310,16310,16310,5
|
|
20230619,114700,217915670,16310,16310,16310,16310,0
|
|
20230619,114600,217915670,16310,16310,16310,16310,2
|
|
20230619,114500,217883050,16350,16350,16350,16350,0
|
|
20230619,114400,217883050,16350,16350,16350,16350,0
|
|
20230619,114300,217883050,16350,16350,16350,16350,100
|
|
20230619,114200,216248050,16350,16350,16350,16350,2
|
|
20230619,114100,216215350,16350,16350,16350,16350,1
|
|
20230619,114000,216199000,16350,16350,16350,16350,2
|
|
20230619,113900,216166300,16350,16350,16350,16350,22
|
|
20230619,113800,215806600,16350,16350,16350,16350,0
|
|
20230619,113700,215806600,16350,16350,16350,16350,0
|
|
20230619,113600,215806600,16350,16350,16350,16350,0
|
|
20230619,113500,215806600,16350,16350,16350,16350,0
|
|
20230619,113400,215806600,16350,16350,16350,16350,1
|
|
20230619,113300,215790250,16300,16310,16310,16300,87
|
|
20230619,113200,214372130,16300,16300,16300,16300,0
|
|
20230619,113100,214372130,16300,16300,16300,16300,0
|
|
20230619,113000,214372130,16300,16300,16300,16300,0
|
|
20230619,112900,214372130,16300,16300,16300,16300,2
|
|
20230619,112800,214339530,16300,16300,16300,16300,156
|
|
20230619,112700,211796730,16300,16300,16300,16300,0
|
|
20230619,112600,211796730,16300,16300,16300,16300,0
|
|
20230619,112500,211796730,16300,16310,16310,16300,61
|
|
20230619,112400,210801850,16310,16310,16310,16310,0
|
|
20230619,112300,210801850,16310,16310,16310,16310,0
|
|
20230619,112200,210801850,16310,16310,16310,16310,0
|
|
20230619,112100,210801850,16310,16310,16310,16310,0
|
|
20230619,112000,210801850,16310,16310,16310,16310,0
|
|
20230619,111900,210801850,16310,16310,16310,16310,0
|
|
20230619,111800,210801850,16310,16310,16310,16310,0
|
|
20230619,111700,210801850,16310,16310,16310,16310,1
|
|
20230619,111600,210785540,16320,16330,16330,16320,232
|
|
20230619,111500,206997150,16330,16320,16330,16320,38
|
|
20230619,111400,206376640,16330,16330,16330,16330,100
|
|
20230619,111300,204743640,16330,16330,16330,16330,0
|
|
20230619,111200,204743640,16330,16330,16330,16330,5
|
|
20230619,111100,204661990,16320,16320,16320,16320,0
|
|
20230619,111000,204661990,16320,16320,16320,16320,0
|
|
20230619,110900,204661990,16320,16320,16320,16320,0
|
|
20230619,110800,204661990,16320,16320,16320,16320,0
|
|
20230619,110700,204661990,16320,16320,16320,16320,0
|
|
20230619,110600,204661990,16320,16340,16380,16320,28
|
|
20230619,110500,204204920,16330,16330,16330,16330,2
|
|
20230619,110400,204172260,16290,16290,16290,16290,0
|
|
20230619,110300,204172260,16290,16300,16300,16290,48
|
|
20230619,110200,203390330,16300,16300,16300,16300,0
|
|
20230619,110100,203390330,16300,16300,16300,16300,1
|
|
20230619,110000,203374030,16300,16330,16330,16300,9
|
|
20230619,105900,203227300,16300,16300,16300,16300,42
|
|
20230619,105800,202542700,16320,16320,16320,16320,1
|
|
20230619,105700,202526380,16320,16320,16320,16320,0
|
|
20230619,105600,202526380,16320,16350,16350,16320,41
|
|
20230619,105500,201857230,16330,16330,16330,16330,0
|
|
20230619,105400,201857230,16330,16330,16330,16330,0
|
|
20230619,105300,201857230,16330,16330,16330,16330,1
|
|
20230619,105200,201840900,16350,16350,16350,16350,0
|
|
20230619,105100,201840900,16350,16270,16350,16270,77
|
|
20230619,105000,200586120,16270,16270,16270,16270,0
|
|
20230619,104900,200586120,16270,16270,16270,16270,0
|
|
20230619,104800,200586120,16270,16270,16270,16270,0
|
|
20230619,104700,200586120,16270,16280,16280,16270,19
|
|
20230619,104600,200276980,16270,16270,16270,16270,0
|
|
20230619,104500,200276980,16270,16270,16270,16270,0
|
|
20230619,104400,200276980,16270,16280,16280,16270,1334
|
|
20230619,104300,178567700,16280,16300,16300,16280,631
|
|
20230619,104200,168287930,16300,16300,16300,16300,10
|
|
20230619,104100,168124930,16300,16300,16300,16300,3
|
|
20230619,104000,168076030,16320,16330,16330,16320,127
|
|
20230619,103900,166002330,16340,16340,16340,16340,7
|
|
20230619,103800,165887950,16350,16350,16350,16350,12
|
|
20230619,103700,165691750,16360,16360,16360,16360,2
|
|
20230619,103600,165659030,16360,16370,16370,16360,12
|
|
20230619,103500,165462690,16380,16380,16380,16380,11
|
|
20230619,103400,165282510,16370,16370,16370,16370,36
|
|
20230619,103300,164693190,16380,16380,16380,16380,23
|
|
20230619,103200,164316450,16370,16370,16370,16370,0
|
|
20230619,103100,164316450,16370,16370,16370,16370,0
|
|
20230619,103000,164316450,16370,16370,16370,16370,0
|
|
20230619,102900,164316450,16370,16370,16370,16370,0
|
|
20230619,102800,164316450,16370,16370,16370,16370,10
|
|
20230619,102700,164152750,16380,16380,16380,16380,0
|
|
20230619,102600,164152750,16380,16380,16380,16380,0
|
|
20230619,102500,164152750,16380,16380,16380,16380,61
|
|
20230619,102400,163153570,16380,16380,16380,16380,16
|
|
20230619,102300,162891490,16380,16380,16380,16380,0
|
|
20230619,102200,162891490,16380,16380,16380,16380,1
|
|
20230619,102100,162875110,16390,16390,16390,16390,17
|
|
20230619,102000,162596480,16390,16390,16390,16390,10
|
|
20230619,101900,162432580,16390,16390,16390,16390,1
|
|
20230619,101800,162416190,16390,16400,16400,16390,23
|
|
20230619,101700,162039210,16410,16410,16410,16410,0
|
|
20230619,101600,162039210,16410,16400,16410,16400,36
|
|
20230619,101500,161448780,16400,16400,16400,16400,3
|
|
20230619,101400,161399580,16400,16400,16400,16400,79
|
|
20230619,101300,160103980,16400,16400,16400,16400,50
|
|
20230619,101200,159283980,16400,16400,16400,16400,0
|
|
20230619,101100,159283980,16400,16310,16400,16310,288
|
|
20230619,101000,154576520,16300,16310,16310,16270,746
|
|
20230619,100900,142424370,16310,16310,16310,16310,0
|
|
20230619,100800,142424370,16310,16300,16310,16300,19
|
|
20230619,100700,142114590,16300,16310,16310,16300,55
|
|
20230619,100600,141217740,16310,16310,16310,16310,1
|
|
20230619,100500,141201430,16350,16350,16350,16350,1
|
|
20230619,100400,141185080,16310,16310,16310,16310,9
|
|
20230619,100300,141038290,16350,16350,16350,16350,0
|
|
20230619,100200,141038290,16350,16350,16350,16350,0
|
|
20230619,100100,141038290,16350,16350,16350,16350,1
|
|
20230619,100000,141021940,16350,16350,16350,16350,1
|
|
20230619,095900,141005590,16350,16350,16350,16350,1
|
|
20230619,095800,140989240,16310,16310,16310,16310,0
|
|
20230619,095700,140989240,16310,16310,16310,16310,0
|
|
20230619,095600,140989240,16310,16350,16350,16310,270
|
|
20230619,095500,136578470,16390,16390,16390,16390,0
|
|
20230619,095400,136578470,16390,16390,16390,16390,1
|
|
20230619,095300,136562080,16350,16350,16350,16350,5
|
|
20230619,095200,136480330,16350,16350,16350,16350,0
|
|
20230619,095100,136480330,16350,16340,16350,16340,87
|
|
20230619,095000,135058530,16280,16280,16280,16280,51
|
|
20230619,094900,134228250,16260,16260,16260,16260,337
|
|
20230619,094800,128748630,16200,16310,16310,16200,1041
|
|
20230619,094700,111843000,16310,16310,16310,16310,41
|
|
20230619,094600,111174290,16290,16290,16290,16290,0
|
|
20230619,094500,111174290,16290,16270,16290,16270,167
|
|
20230619,094400,108456000,16270,16270,16270,16270,4
|
|
20230619,094300,108390920,16270,16270,16270,16270,41
|
|
20230619,094200,107723850,16250,16240,16250,16240,233
|
|
20230619,094100,103938920,16240,16260,16260,16240,118
|
|
20230619,094000,102022090,16260,16260,16260,16260,1
|
|
20230619,093900,102005830,16250,16270,16270,16250,72
|
|
20230619,093800,100835140,16270,16290,16290,16270,355
|
|
20230619,093700,95056900,16300,16290,16310,16290,38
|
|
20230619,093600,94437830,16290,16310,16310,16290,50
|
|
20230619,093500,93622850,16300,16320,16320,16300,127
|
|
20230619,093400,91551400,16350,16350,16350,16350,120
|
|
20230619,093300,89589400,16450,16370,16450,16370,252
|
|
20230619,093200,85444770,16370,16370,16370,16370,2
|
|
20230619,093100,85412030,16370,16370,16370,16370,0
|
|
20230619,093000,85412030,16370,16480,16480,16370,52
|
|
20230619,092900,84560240,16490,16390,16490,16390,66
|
|
20230619,092800,83475930,16300,16300,16300,16290,20
|
|
20230619,092700,83149980,16300,16300,16300,16300,7
|
|
20230619,092600,83035880,16300,16330,16330,16290,726
|
|
20230619,092500,71196210,16320,16320,16320,16320,300
|
|
20230619,092400,66300210,16330,16340,16340,16330,282
|
|
20230619,092300,61694810,16330,16330,16330,16330,0
|
|
20230619,092200,61694810,16330,16360,16360,16330,406
|
|
20230619,092100,55060810,16410,16410,16410,16410,10
|
|
20230619,092000,54896710,16420,16430,16430,16420,4
|
|
20230619,091900,54831020,16350,16440,16440,16350,201
|
|
20230619,091800,51544580,16350,16350,16350,16350,17
|
|
20230619,091700,51266630,16340,16360,16420,16340,346
|
|
20230619,091600,45604960,16360,16360,16360,16360,23
|
|
20230619,091500,45228680,16370,16360,16370,16360,240
|
|
20230619,091400,41300330,16360,16350,16360,16350,13
|
|
20230619,091300,41087750,16340,16370,16370,16340,95
|
|
20230619,091200,39533550,16370,16390,16390,16360,599
|
|
20230619,091100,29729270,16390,16390,16390,16390,5
|
|
20230619,091000,29647320,16380,16460,16460,16380,64
|
|
20230619,090900,28595640,16370,16370,16370,16360,22
|
|
20230619,090800,28235570,16360,16370,16370,16360,38
|
|
20230619,090700,27613830,16370,16360,16370,16360,216
|
|
20230619,090600,24079930,16360,16370,16380,16360,171
|
|
20230619,090500,21280770,16370,16500,16500,16370,45
|
|
20230619,090400,20541640,16500,16510,16510,16500,1075
|
|
20230619,090300,2800480,16510,16520,16520,16510,108
|
|
20230619,090200,1016680,16660,16660,16660,16660,0
|
|
20230619,090100,1016680,16660,16660,16660,16660,2
|
|
20230619,090000,983360,16660,16670,16670,16660,59
|